Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimbell Royalty Partners (NY: KRP )

16.69 -0.23 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.594 8.689 8.482 8.665 83,432 +0.05(+0.62%)
Sep 27, 2019 8.789 8.836 8.541 8.612 85,729 -0.08(-0.88%)
Sep 26, 2019 8.600 8.712 8.586 8.689 102,418 +0.09(+1.03%)
Sep 25, 2019 8.541 8.753 8.541 8.600 59,930 +0.00(+0.00%)
Sep 24, 2019 8.577 8.683 8.453 8.600 63,467 +0.03(+0.34%)
Sep 23, 2019 8.659 8.852 8.462 8.571 40,941 -0.11(-1.22%)
Sep 20, 2019 8.606 8.700 8.553 8.677 35,989 +0.07(+0.82%)
Sep 19, 2019 8.731 8.741 8.447 8.606 90,623 -0.05(-0.61%)
Sep 18, 2019 8.683 8.733 8.541 8.659 63,562 -0.02(-0.27%)
Sep 17, 2019 9.001 9.171 8.683 8.683 73,515 -0.42(-4.66%)
Sep 16, 2019 8.653 9.225 8.653 9.107 128,152 +0.68(+8.11%)
Sep 13, 2019 8.412 8.676 8.318 8.424 90,143 -0.07(-0.83%)
Sep 12, 2019 8.565 8.565 8.276 8.494 109,823 -0.07(-0.83%)
Sep 11, 2019 8.594 8.761 8.541 8.565 177,633 -0.01(-0.14%)
Sep 10, 2019 8.659 8.894 8.394 8.577 126,540 -0.10(-1.15%)
Sep 09, 2019 8.730 8.954 8.600 8.677 56,070 -0.11(-1.21%)
Sep 06, 2019 8.759 8.862 8.659 8.783 34,461 +0.05(+0.54%)
Sep 05, 2019 8.907 8.954 8.724 8.736 54,705 -0.22(-2.43%)
Sep 04, 2019 8.795 9.036 8.762 8.954 26,102 +0.21(+2.43%)
Sep 03, 2019 8.942 9.052 8.689 8.742 38,518 -0.28(-3.13%)
Aug 30, 2019 8.913 9.024 8.830 9.024 34,631 +0.16(+1.79%)
Aug 29, 2019 8.901 9.030 8.836 8.865 37,658 +0.01(+0.07%)
Aug 28, 2019 8.606 8.930 8.606 8.859 37,045 +0.24(+2.80%)
Aug 27, 2019 8.630 8.671 8.466 8.618 65,553 +0.02(+0.21%)
Aug 26, 2019 8.606 8.730 8.541 8.600 58,384 +0.03(+0.34%)
Aug 23, 2019 8.689 8.905 8.541 8.571 77,920 -0.20(-2.28%)
Aug 22, 2019 8.930 8.941 8.748 8.771 32,784 -0.15(-1.65%)
Aug 21, 2019 8.936 9.125 8.777 8.918 43,557 -0.01(-0.13%)
Aug 20, 2019 9.030 9.104 8.836 8.930 36,074 +0.04(+0.40%)
Aug 19, 2019 8.612 8.954 8.612 8.895 97,331 +0.23(+2.65%)
Aug 16, 2019 8.524 8.783 8.482 8.665 80,976 +0.18(+2.08%)
Aug 15, 2019 8.435 8.541 8.376 8.488 92,316 -0.05(-0.55%)
Aug 14, 2019 8.488 8.541 8.276 8.536 65,465 -0.05(-0.62%)
Aug 13, 2019 8.700 8.706 8.406 8.589 81,940 -0.13(-1.49%)
Aug 12, 2019 8.742 8.777 8.571 8.718 102,070 +0.14(+1.58%)
Aug 09, 2019 8.547 8.740 8.447 8.583 84,031 +0.02(+0.21%)
Aug 08, 2019 8.253 8.683 8.253 8.565 192,619 +0.41(+4.98%)
Aug 07, 2019 8.011 8.378 7.752 8.159 187,484 +0.01(+0.07%)
Aug 06, 2019 8.335 8.542 7.994 8.153 162,193 -0.10(-1.21%)
Aug 05, 2019 8.695 8.918 8.170 8.253 211,011 -0.68(-7.65%)
Aug 02, 2019 9.130 9.142 8.783 8.936 124,774 +0.03(+0.33%)
Aug 01, 2019 9.217 9.343 8.901 8.907 169,518 -0.31(-3.36%)
Jul 31, 2019 9.297 9.475 9.194 9.217 113,095 -0.09(-0.93%)
Jul 30, 2019 9.188 9.416 9.171 9.303 83,839 +0.09(+0.93%)
Jul 29, 2019 9.188 9.338 9.073 9.217 40,228 -0.03(-0.31%)
Jul 26, 2019 9.050 9.291 9.050 9.245 74,880 +0.20(+2.22%)
Jul 25, 2019 9.119 9.159 9.044 9.044 39,465 -0.14(-1.56%)
Jul 24, 2019 9.182 9.367 9.171 9.188 309,649 -0.03(-0.31%)
Jul 23, 2019 9.217 9.245 9.136 9.217 62,333 +0.01(+0.12%)
Jul 22, 2019 9.194 9.274 9.182 9.205 50,444 -0.02(-0.25%)
Jul 19, 2019 9.108 9.274 9.108 9.228 107,792 +0.07(+0.75%)
Jul 18, 2019 9.188 9.309 9.073 9.159 91,609 +0.02(+0.25%)
Jul 17, 2019 9.205 9.332 9.090 9.136 332,170 -0.08(-0.87%)
Jul 16, 2019 9.245 9.280 9.090 9.217 138,154 +0.00(+0.00%)
Jul 15, 2019 9.079 9.383 9.079 9.217 68,243 +0.09(+1.01%)
Jul 12, 2019 9.102 9.291 9.027 9.125 337,832 +0.03(+0.38%)
Jul 11, 2019 9.343 9.396 8.998 9.090 134,418 -0.24(-2.52%)
Jul 10, 2019 9.274 9.601 9.240 9.326 657,931 +0.13(+1.44%)
Jul 09, 2019 9.085 9.334 9.085 9.194 643,033 +0.09(+0.95%)
Jul 08, 2019 9.194 9.280 8.987 9.108 248,125 -0.11(-1.18%)
Jul 05, 2019 8.993 9.217 8.993 9.217 86,547 +0.23(+2.56%)
Jul 03, 2019 9.056 9.204 8.941 8.987 58,685 -0.06(-0.70%)
Jul 02, 2019 9.297 9.297 8.941 9.050 112,047 -0.20(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.